Genomma Lab Internacional Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.59	15.65	15.39	15.58	15.58	-0.26%	3,229,415
May 21, 2026	15.96	15.96	15.57	15.62	15.62	-1.70%	2,315,982
May 20, 2026	16.02	16.06	15.80	15.89	15.89	-0.31%	2,620,849
May 19, 2026	15.72	16.15	15.67	15.94	15.94	1.34%	3,154,124
May 18, 2026	15.70	15.81	15.61	15.73	15.73	-	3,167,840
May 15, 2026	16.02	16.14	15.65	15.73	15.73	-2.36%	2,892,681
May 14, 2026	16.39	16.77	16.03	16.11	16.11	-1.17%	3,746,230
May 13, 2026	16.80	16.80	16.02	16.30	16.30	-3.03%	3,682,702
May 12, 2026	16.85	16.89	16.59	16.81	16.81	-0.24%	2,287,087
May 11, 2026	17.13	17.17	16.83	16.85	16.85	-1.40%	2,449,632
May 8, 2026	17.32	17.39	16.88	17.09	17.09	-1.16%	3,100,878
May 7, 2026	16.89	17.41	16.68	17.29	17.29	3.16%	3,723,541
May 6, 2026	16.15	16.86	16.15	16.76	16.76	3.27%	3,588,984
May 5, 2026	16.44	16.44	16.09	16.23	16.23	-0.79%	2,601,802
May 4, 2026	16.57	16.73	16.30	16.36	16.36	-0.73%	4,774,925
Apr 30, 2026	16.42	16.68	16.20	16.48	16.48	1.17%	3,476,905
Apr 29, 2026	16.32	16.37	16.17	16.29	16.29	0.06%	3,088,023
Apr 28, 2026	17.00	17.00	16.10	16.28	16.28	-2.22%	6,808,049
Apr 27, 2026	16.80	16.89	16.60	16.65	16.65	-0.66%	2,567,027
Apr 24, 2026	17.44	17.44	16.70	16.76	16.76	-3.18%	3,342,391
Apr 23, 2026	18.56	18.60	17.27	17.31	17.31	-6.28%	2,954,806
Apr 22, 2026	18.81	18.97	18.43	18.47	18.47	-0.81%	3,514,181
Apr 21, 2026	19.37	19.48	18.46	18.62	18.62	-3.42%	3,519,597
Apr 20, 2026	18.69	19.40	18.51	19.28	19.28	2.61%	3,303,379
Apr 17, 2026	18.98	19.26	18.55	18.79	18.79	-0.79%	929,048
Apr 16, 2026	17.95	18.98	17.95	18.94	18.94	5.16%	2,906,598
Apr 15, 2026	18.03	18.11	17.41	18.01	18.01	0.33%	4,019,065
Apr 14, 2026	18.72	18.77	17.77	17.95	17.95	-4.62%	2,675,687
Apr 13, 2026	18.74	18.87	18.60	18.82	18.82	0.37%	2,258,041
Apr 10, 2026	18.50	19.08	18.50	18.75	18.75	1.08%	2,038,819
Apr 9, 2026	18.72	19.09	18.33	18.55	18.55	-1.22%	2,464,859
Apr 8, 2026	18.51	19.30	18.28	18.78	18.78	3.59%	2,906,784
Apr 7, 2026	18.36	18.39	17.96	18.13	18.13	-1.68%	2,917,695
Apr 6, 2026	18.63	18.64	18.13	18.44	18.44	-1.81%	1,843,640
Apr 1, 2026	18.02	18.88	17.96	18.78	18.78	3.64%	2,516,790
Mar 31, 2026	17.42	18.20	17.33	18.12	18.12	4.32%	3,403,036
Mar 30, 2026	17.15	17.58	16.98	17.37	17.37	1.76%	2,282,127
Mar 27, 2026	17.52	17.53	17.13	17.27	17.07	-1.93%	1,256,082
Mar 26, 2026	17.30	17.88	17.30	17.61	17.41	-	2,018,913
Mar 25, 2026	16.77	17.68	16.77	17.61	17.41	5.13%	3,756,313
Mar 24, 2026	16.60	16.80	16.31	16.75	16.56	0.78%	2,719,447
Mar 23, 2026	16.25	16.69	16.08	16.62	16.43	2.59%	2,554,658
Mar 20, 2026	17.36	17.36	16.10	16.20	16.01	-6.63%	6,499,466
Mar 19, 2026	18.78	18.80	17.18	17.35	17.15	-8.10%	2,617,463
Mar 18, 2026	18.44	19.10	18.42	18.88	18.66	2.11%	2,951,754
Mar 17, 2026	18.00	18.56	18.00	18.49	18.28	2.95%	2,948,179
Mar 13, 2026	17.73	18.18	17.73	17.96	17.75	0.73%	2,685,638
Mar 12, 2026	17.87	17.88	17.60	17.83	17.62	0.17%	2,542,986
Mar 11, 2026	17.65	17.89	17.52	17.80	17.59	0.62%	3,031,307
Mar 10, 2026	17.55	17.78	17.55	17.69	17.49	0.40%	2,331,237